Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 13.45 | 14.03 | 12.96 | 12.97 | 1,085,691 | -0.53(-3.93%) |
Sep 29, 2022 | 13.86 | 14.03 | 13.38 | 13.50 | 761,451 | -0.73(-5.13%) |
Sep 28, 2022 | 13.69 | 14.38 | 13.42 | 14.23 | 1,170,289 | +0.71(+5.25%) |
Sep 27, 2022 | 13.25 | 13.60 | 13.12 | 13.52 | 1,145,796 | +0.61(+4.73%) |
Sep 26, 2022 | 13.27 | 13.76 | 12.85 | 12.91 | 950,361 | -0.36(-2.71%) |
Sep 23, 2022 | 13.17 | 13.48 | 12.87 | 13.27 | 1,031,425 | -0.12(-0.90%) |
Sep 22, 2022 | 14.21 | 14.29 | 13.33 | 13.39 | 1,590,475 | -0.65(-4.63%) |
Sep 21, 2022 | 14.60 | 14.77 | 14.01 | 14.04 | 1,324,219 | -0.50(-3.44%) |
Sep 20, 2022 | 14.52 | 14.84 | 14.49 | 14.54 | 2,085,904 | -0.31(-2.09%) |
Sep 19, 2022 | 14.79 | 15.10 | 14.49 | 14.85 | 2,030,175 | +0.07(+0.47%) |
Sep 16, 2022 | 15.00 | 15.41 | 14.67 | 14.78 | 5,265,634 | -0.83(-5.32%) |
Sep 15, 2022 | 15.58 | 16.14 | 15.42 | 15.61 | 3,280,203 | -0.23(-1.45%) |
Sep 14, 2022 | 15.02 | 15.99 | 14.53 | 15.84 | 5,765,102 | +1.43(+9.92%) |
Sep 13, 2022 | 14.22 | 14.83 | 14.10 | 14.41 | 1,640,794 | -0.71(-4.70%) |
Sep 12, 2022 | 14.59 | 15.18 | 14.51 | 15.12 | 1,971,500 | +0.65(+4.49%) |
Sep 09, 2022 | 14.06 | 14.67 | 14.06 | 14.47 | 1,374,796 | +0.60(+4.33%) |
Sep 08, 2022 | 13.18 | 13.87 | 13.05 | 13.87 | 1,164,763 | +0.51(+3.82%) |
Sep 07, 2022 | 13.35 | 13.62 | 12.76 | 13.36 | 1,732,941 | -0.04(-0.30%) |
Sep 06, 2022 | 13.39 | 13.80 | 13.23 | 13.40 | 1,478,788 | +0.10(+0.75%) |
Sep 02, 2022 | 13.62 | 13.93 | 13.23 | 13.30 | 1,329,081 | -0.08(-0.60%) |
Sep 01, 2022 | 13.44 | 13.44 | 12.70 | 13.38 | 1,609,907 | -0.23(-1.69%) |
Aug 31, 2022 | 13.80 | 14.39 | 13.50 | 13.61 | 1,584,380 | +0.11(+0.81%) |
Aug 30, 2022 | 13.66 | 13.91 | 13.32 | 13.50 | 1,025,280 | +0.02(+0.15%) |
Aug 29, 2022 | 13.74 | 14.16 | 13.39 | 13.48 | 1,247,930 | -0.51(-3.65%) |
Aug 26, 2022 | 14.57 | 14.73 | 13.79 | 13.99 | 1,438,966 | -0.58(-3.98%) |
Aug 25, 2022 | 14.15 | 14.64 | 14.01 | 14.57 | 1,213,709 | +0.41(+2.90%) |
Aug 24, 2022 | 14.02 | 14.54 | 14.02 | 14.16 | 1,429,737 | +0.17(+1.22%) |
Aug 23, 2022 | 13.66 | 14.49 | 13.66 | 13.99 | 2,592,872 | +0.36(+2.64%) |
Aug 22, 2022 | 14.10 | 14.31 | 13.20 | 13.63 | 2,487,349 | -0.76(-5.28%) |
Aug 19, 2022 | 15.29 | 15.31 | 14.08 | 14.39 | 2,776,424 | -1.26(-8.05%) |
Aug 18, 2022 | 15.65 | 15.84 | 15.42 | 15.65 | 1,237,771 | -0.12(-0.76%) |
Aug 17, 2022 | 15.93 | 16.22 | 15.61 | 15.77 | 1,430,680 | -0.61(-3.72%) |
Aug 16, 2022 | 16.18 | 16.60 | 15.77 | 16.38 | 2,094,649 | +0.01(+0.06%) |
Aug 15, 2022 | 16.80 | 16.96 | 16.20 | 16.37 | 2,362,655 | -0.46(-2.73%) |
Aug 12, 2022 | 16.50 | 17.02 | 16.47 | 16.83 | 2,336,123 | +0.50(+3.06%) |
Aug 11, 2022 | 16.50 | 16.83 | 16.17 | 16.33 | 3,232,178 | -0.12(-0.73%) |
Aug 10, 2022 | 15.73 | 16.46 | 15.73 | 16.45 | 3,101,068 | +1.44(+9.59%) |
Aug 09, 2022 | 15.47 | 15.51 | 14.75 | 15.01 | 2,745,748 | -0.89(-5.60%) |
Aug 08, 2022 | 15.48 | 16.43 | 15.40 | 15.90 | 2,278,621 | +0.59(+3.85%) |
Aug 05, 2022 | 14.98 | 15.50 | 14.72 | 15.31 | 2,029,491 | -0.09(-0.58%) |
Aug 04, 2022 | 14.43 | 15.45 | 14.37 | 15.40 | 2,263,518 | +0.28(+1.85%) |
Aug 03, 2022 | 14.40 | 15.60 | 14.36 | 15.12 | 4,198,648 | +1.17(+8.39%) |
Aug 02, 2022 | 13.22 | 14.26 | 13.00 | 13.95 | 2,505,442 | +0.48(+3.56%) |
Aug 01, 2022 | 12.73 | 13.92 | 12.67 | 13.47 | 2,450,106 | +0.36(+2.75%) |
Jul 29, 2022 | 12.59 | 13.22 | 12.46 | 13.11 | 1,510,979 | +0.28(+2.18%) |
Jul 28, 2022 | 12.40 | 12.89 | 12.16 | 12.83 | 1,564,100 | +0.33(+2.64%) |
Jul 27, 2022 | 11.95 | 12.50 | 11.86 | 12.50 | 1,397,331 | +0.78(+6.66%) |
Jul 26, 2022 | 12.27 | 12.30 | 11.51 | 11.72 | 1,634,458 | -0.79(-6.31%) |
Jul 25, 2022 | 12.89 | 13.19 | 12.41 | 12.51 | 1,194,792 | -0.52(-3.99%) |
Jul 22, 2022 | 13.62 | 14.00 | 12.96 | 13.03 | 1,193,351 | -0.78(-5.65%) |
Jul 21, 2022 | 13.66 | 14.10 | 13.62 | 13.81 | 1,872,005 | +0.06(+0.44%) |
Jul 20, 2022 | 12.95 | 14.17 | 12.95 | 13.75 | 3,374,796 | +0.92(+7.17%) |
Jul 19, 2022 | 12.90 | 13.27 | 12.43 | 12.83 | 2,667,128 | +0.19(+1.50%) |
Jul 18, 2022 | 12.51 | 13.32 | 12.41 | 12.64 | 3,551,623 | +0.39(+3.18%) |
Jul 15, 2022 | 11.85 | 12.27 | 11.47 | 12.25 | 3,299,971 | +0.26(+2.17%) |
Jul 14, 2022 | 12.50 | 12.50 | 11.95 | 11.99 | 3,160,016 | -0.78(-6.11%) |
Jul 13, 2022 | 12.76 | 12.95 | 12.30 | 12.77 | 3,526,960 | -0.35(-2.67%) |
Jul 12, 2022 | 14.15 | 14.28 | 12.82 | 13.12 | 7,518,105 | -1.77(-11.89%) |
Jul 11, 2022 | 15.22 | 15.36 | 14.70 | 14.89 | 1,335,874 | -0.39(-2.55%) |
Jul 08, 2022 | 14.90 | 15.41 | 14.66 | 15.28 | 925,199 | +0.06(+0.39%) |
Jul 07, 2022 | 14.72 | 16.08 | 14.65 | 15.22 | 2,779,584 | +0.36(+2.42%) |
Jul 06, 2022 | 14.85 | 15.54 | 14.71 | 14.86 | 5,605,175 | +0.09(+0.61%) |
Jul 05, 2022 | 13.21 | 14.89 | 13.08 | 14.77 | 2,517,082 | +1.30(+9.65%) |